康德莱

603987
🏛️ 中国 →
8.90
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 8.81 8.86 8.78 8.80 278.1K
09:35 8.80 8.81 8.78 8.79 422.0K
09:40 8.79 8.81 8.79 8.80 168.2K
09:45 8.80 8.81 8.77 8.77 280.1K
09:50 8.77 8.77 8.74 8.75 238.0K
09:55 8.75 8.76 8.73 8.74 142.3K
10:00 8.74 8.75 8.73 8.75 100.7K
10:05 8.75 8.79 8.74 8.79 113.1K
10:10 8.79 8.82 8.79 8.80 83.0K
10:15 8.81 8.84 8.81 8.84 79.9K
10:20 8.84 8.88 8.84 8.86 274.8K
10:25 8.86 8.86 8.84 8.85 50.7K
10:30 8.84 8.85 8.83 8.84 29.4K
10:35 8.84 8.85 8.83 8.84 124.0K
10:40 8.84 8.84 8.82 8.84 162.9K
10:45 8.83 8.85 8.83 8.84 17.1K
10:50 8.84 8.85 8.83 8.84 41.0K
10:55 8.84 8.85 8.84 8.84 72.0K
11:00 8.85 8.86 8.85 8.86 95.6K
11:05 8.86 8.87 8.85 8.85 61.5K
11:10 8.86 8.87 8.85 8.87 24.5K
11:15 8.86 8.87 8.86 8.87 36.2K
11:20 8.87 8.87 8.86 8.86 21.3K
11:25 8.86 8.88 8.86 8.88 60.8K
13:00 8.87 8.88 8.85 8.86 62.0K
13:05 8.85 8.86 8.83 8.83 61.9K
13:10 8.84 8.86 8.83 8.86 34.9K
13:15 8.86 8.86 8.83 8.84 20.2K
13:20 8.84 8.85 8.83 8.84 71.9K
13:25 8.83 8.84 8.82 8.83 20.4K
13:30 8.83 8.85 8.81 8.85 97.6K
13:35 8.84 8.86 8.84 8.85 46.4K
13:40 8.85 8.86 8.84 8.86 32.0K
13:45 8.85 8.85 8.84 8.85 25.3K
13:50 8.86 8.86 8.83 8.84 54.3K
13:55 8.84 8.85 8.83 8.84 35.6K
14:00 8.83 8.84 8.82 8.84 44.6K
14:05 8.83 8.85 8.83 8.84 31.8K
14:10 8.84 8.85 8.83 8.83 22.8K
14:15 8.84 8.85 8.83 8.84 61.0K
14:20 8.85 8.85 8.83 8.85 35.4K
14:25 8.84 8.85 8.84 8.84 70.7K
14:30 8.85 8.86 8.83 8.84 184.3K
14:35 8.84 8.85 8.83 8.84 80.9K
14:40 8.85 8.86 8.83 8.85 204.1K
14:45 8.84 8.85 8.83 8.84 79.3K
14:50 8.83 8.85 8.82 8.83 231.4K
14:55 8.83 8.85 8.83 8.83 77.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 8.80 8.92 8.70 8.90 5.6M
2025-09-26 8.81 8.89 8.73 8.83 4.7M
2025-09-25 8.94 8.98 8.83 8.85 4.7M
2025-09-24 8.77 8.93 8.75 8.92 5.5M
2025-09-23 8.92 8.98 8.63 8.81 8.8M
2025-09-22 9.01 9.09 8.91 8.97 5.4M
2025-09-19 9.02 9.12 8.97 9.01 6.4M
2025-09-18 9.25 9.32 8.99 9.05 11.8M
2025-09-17 9.37 9.38 9.23 9.27 8.0M
2025-09-16 9.40 9.43 9.29 9.37 6.8M
2025-09-15 9.35 9.41 9.28 9.39 7.9M
2025-09-12 9.47 9.50 9.33 9.38 10.0M
2025-09-11 9.34 9.47 9.20 9.47 11.4M
2025-09-10 9.45 9.50 9.28 9.34 10.7M
2025-09-09 9.68 9.68 9.38 9.50 16.2M
2025-09-08 9.45 9.77 9.36 9.69 21.0M
2025-09-05 9.28 9.48 9.11 9.44 19.0M
2025-09-04 9.58 9.58 9.15 9.33 25.3M
2025-09-03 9.95 10.23 9.40 9.44 45.8M
2025-09-02 9.61 9.68 9.20 9.30 23.2M
2025-09-01 9.15 9.70 9.05 9.60 38.0M
2025-08-29 9.12 9.19 8.97 9.09 19.2M
2025-08-28 9.34 9.44 8.88 9.13 33.5M
2025-08-27 9.63 9.92 9.26 9.28 67.3M
2025-08-26 9.18 9.64 9.18 9.64 44.3M
2025-08-25 8.84 8.84 8.71 8.76 16.4M
2025-08-22 8.94 8.95 8.71 8.80 16.5M
2025-08-21 8.98 9.18 8.91 8.94 16.1M
2025-08-20 9.06 9.07 8.86 9.00 13.3M
2025-08-19 8.92 9.19 8.85 9.08 20.6M
2025-08-18 8.90 9.00 8.82 8.91 19.2M
2025-08-15 9.00 9.03 8.76 8.90 20.0M
2025-08-14 9.31 9.31 8.94 8.99 25.9M
2025-08-13 9.18 9.49 9.06 9.34 32.6M
2025-08-12 9.04 9.62 9.04 9.25 37.3M
2025-08-11 9.04 9.23 9.02 9.04 31.8M
2025-08-08 8.77 9.60 8.60 9.23 42.9M
2025-08-07 8.57 9.14 8.56 8.73 27.5M
2025-08-06 8.76 8.81 8.54 8.56 15.7M
2025-08-05 8.79 8.87 8.65 8.78 16.1M
2025-08-04 8.62 8.88 8.50 8.81 23.7M
2025-08-01 8.44 8.98 8.42 8.69 20.6M
2025-07-31 8.50 8.55 8.40 8.44 9.8M
2025-07-30 8.41 8.63 8.37 8.48 11.6M
2025-07-29 8.38 8.41 8.29 8.41 8.7M
2025-07-28 8.49 8.49 8.35 8.38 9.0M
2025-07-25 8.25 8.52 8.25 8.40 12.0M
2025-07-24 8.22 8.27 8.14 8.27 7.5M
2025-07-23 8.27 8.31 8.16 8.18 8.6M
2025-07-22 8.33 8.37 8.21 8.27 7.6M
2025-07-21 8.17 8.29 8.16 8.28 7.9M
2025-07-18 8.10 8.13 7.98 8.13 5.5M
2025-07-17 8.03 8.15 8.01 8.09 6.2M
2025-07-16 7.97 8.03 7.92 8.02 6.2M
2025-07-15 8.03 8.03 7.85 7.98 7.3M
2025-07-14 7.94 8.06 7.93 8.05 5.8M
2025-07-11 7.95 8.02 7.85 7.94 7.0M
2025-07-10 7.79 7.98 7.75 7.95 10.0M
2025-07-09 7.84 7.84 7.75 7.80 4.9M
2025-07-08 7.79 7.89 7.77 7.82 5.4M
2025-07-07 7.77 7.84 7.74 7.79 6.6M
2025-07-04 7.81 7.84 7.73 7.76 6.1M
2025-07-03 7.74 7.81 7.73 7.80 5.8M
2025-07-02 7.75 7.79 7.69 7.74 6.3M
2025-07-01 7.70 7.74 7.65 7.74 8.1M
2025-06-30 7.51 7.72 7.48 7.70 10.6M
2025-06-27 7.45 7.54 7.44 7.51 4.9M
2025-06-26 7.48 7.49 7.41 7.45 3.7M
2025-06-25 7.53 7.54 7.42 7.49 5.9M
2025-06-24 7.42 7.53 7.36 7.50 6.3M
2025-06-23 7.13 7.36 7.11 7.32 4.6M
2025-06-20 7.14 7.21 7.12 7.16 3.4M
2025-06-19 7.26 7.29 7.10 7.14 5.2M
2025-06-18 7.37 7.39 7.25 7.27 5.7M
2025-06-17 7.43 7.57 7.37 7.43 5.8M
2025-06-16 7.45 7.52 7.37 7.42 6.1M
2025-06-13 7.50 7.73 7.39 7.43 8.9M
2025-06-12 7.51 7.58 7.45 7.52 4.4M
2025-06-11 7.53 7.58 7.50 7.54 4.5M
2025-06-10 7.55 7.64 7.47 7.52 7.4M
2025-06-09 7.44 7.61 7.43 7.56 6.2M
2025-06-06 7.38 7.46 7.35 7.43 3.9M
2025-06-05 7.62 7.64 7.51 7.52 4.8M
2025-06-04 7.64 7.65 7.58 7.63 5.6M
2025-06-03 7.51 7.65 7.44 7.62 9.1M
2025-05-30 7.49 7.58 7.43 7.53 5.1M
2025-05-29 7.31 7.52 7.26 7.49 6.4M
2025-05-28 7.36 7.38 7.27 7.31 3.7M
2025-05-27 7.30 7.39 7.27 7.35 4.2M
2025-05-26 7.35 7.38 7.25 7.32 5.0M
2025-05-23 7.39 7.48 7.34 7.36 6.9M
2025-05-22 7.44 7.52 7.33 7.35 5.3M
2025-05-21 7.47 7.56 7.41 7.45 5.0M
2025-05-20 7.37 7.49 7.37 7.46 4.9M
2025-05-19 7.48 7.49 7.35 7.38 5.1M
2025-05-16 7.34 7.42 7.31 7.40 4.1M
2025-05-15 7.33 7.37 7.26 7.34 4.3M
2025-05-14 7.40 7.40 7.32 7.35 4.1M
2025-05-13 7.38 7.42 7.31 7.38 6.3M
2025-05-12 7.36 7.36 7.25 7.32 4.0M
2025-05-09 7.31 7.34 7.26 7.31 4.0M
2025-05-08 7.28 7.35 7.24 7.33 4.4M
2025-05-07 7.26 7.30 7.21 7.30 5.3M
2025-05-06 7.20 7.27 7.20 7.22 5.6M
2025-04-30 7.13 7.29 7.11 7.18 4.1M
2025-04-29 7.03 7.18 7.02 7.13 3.6M
2025-04-28 7.17 7.17 6.97 7.03 4.8M
2025-04-25 7.23 7.24 7.12 7.16 4.0M
2025-04-24 7.14 7.20 7.07 7.18 5.4M
2025-04-23 7.12 7.15 7.05 7.13 5.8M
2025-04-22 6.99 7.13 6.93 7.12 5.9M
2025-04-21 6.89 6.98 6.82 6.96 6.1M
2025-04-18 6.86 7.05 6.83 6.96 5.1M
2025-04-17 6.77 6.91 6.71 6.86 4.2M
2025-04-16 6.97 6.97 6.64 6.76 5.2M
2025-04-15 7.01 7.01 6.83 6.92 5.0M
2025-04-14 6.78 7.13 6.77 6.94 9.5M
2025-04-11 6.74 6.83 6.70 6.72 5.3M
2025-04-10 6.81 6.91 6.76 6.78 8.0M
2025-04-09 6.51 6.70 6.16 6.66 11.0M
2025-04-08 6.80 6.95 6.48 6.60 14.2M
2025-04-07 7.36 7.37 6.89 6.89 10.3M
2025-04-03 7.65 7.74 7.51 7.65 5.9M
2025-04-02 7.66 7.72 7.59 7.68 6.2M
2025-04-01 7.37 7.74 7.32 7.66 11.7M
2025-03-31 7.50 7.51 7.27 7.33 7.2M
2025-03-28 7.57 7.67 7.49 7.49 4.9M
2025-03-27 7.48 7.59 7.37 7.58 4.9M
2025-03-26 7.42 7.58 7.34 7.54 5.2M
2025-03-25 7.33 7.42 7.26 7.38 3.8M
2025-03-24 7.52 7.56 7.23 7.34 6.0M
2025-03-21 7.60 7.67 7.48 7.51 4.6M
2025-03-20 7.65 7.65 7.57 7.62 3.2M
2025-03-19 7.62 7.70 7.58 7.63 3.7M
2025-03-18 7.64 7.67 7.59 7.66 4.5M
2025-03-17 7.62 7.63 7.54 7.61 5.2M
2025-03-14 7.40 7.58 7.37 7.58 8.1M
2025-03-13 7.40 7.45 7.31 7.41 3.7M
2025-03-12 7.50 7.54 7.40 7.41 5.4M
2025-03-11 7.49 7.54 7.42 7.49 3.8M
2025-03-10 7.46 7.62 7.46 7.53 5.1M
2025-03-07 7.49 7.54 7.40 7.42 4.5M
2025-03-06 7.39 7.49 7.31 7.48 5.2M
2025-03-05 7.50 7.55 7.30 7.37 5.4M
2025-03-04 7.39 7.54 7.36 7.53 5.4M
2025-03-03 7.33 7.49 7.29 7.42 5.6M
2025-02-28 7.43 7.47 7.25 7.28 4.9M
2025-02-27 7.42 7.47 7.31 7.43 4.0M
2025-02-26 7.33 7.44 7.33 7.42 3.2M
2025-02-25 7.45 7.45 7.30 7.31 4.8M
2025-02-24 7.40 7.51 7.38 7.46 4.9M
2025-02-21 7.54 7.57 7.39 7.44 5.1M
2025-02-20 7.47 7.60 7.44 7.51 4.6M
2025-02-19 7.40 7.48 7.36 7.44 4.4M
2025-02-18 7.61 7.63 7.36 7.39 4.1M
2025-02-17 7.54 7.73 7.54 7.63 6.3M
2025-02-14 7.42 7.56 7.36 7.53 5.7M
2025-02-13 7.47 7.54 7.38 7.39 3.4M
2025-02-12 7.52 7.53 7.43 7.48 3.0M
2025-02-11 7.55 7.55 7.44 7.53 3.5M
2025-02-10 7.41 7.54 7.39 7.53 4.1M
2025-02-07 7.36 7.45 7.32 7.40 4.4M
2025-02-06 7.27 7.36 7.25 7.35 3.2M
2025-02-05 7.30 7.33 7.25 7.30 3.4M
2025-01-27 7.20 7.38 7.20 7.29 4.5M
2025-01-24 7.14 7.22 7.11 7.20 3.6M
2025-01-23 7.18 7.25 7.15 7.15 3.0M
2025-01-22 7.18 7.21 7.14 7.16 2.6M
2025-01-21 7.26 7.27 7.18 7.22 3.0M
2025-01-20 7.12 7.27 7.08 7.22 4.8M
2025-01-17 7.06 7.10 6.96 7.08 2.8M
2025-01-16 7.04 7.14 7.00 7.05 4.2M
2025-01-15 7.04 7.06 6.96 7.01 3.0M
2025-01-14 6.84 7.04 6.84 7.04 4.1M
2025-01-13 6.71 6.85 6.63 6.82 4.5M
2025-01-10 6.97 7.02 6.80 6.81 3.5M
2025-01-09 7.06 7.08 6.89 6.98 4.2M
2025-01-08 7.15 7.27 6.93 7.08 5.5M
2025-01-07 7.02 7.15 6.95 7.15 6.4M
2025-01-06 6.94 7.08 6.85 7.03 6.7M
2025-01-03 7.04 7.14 6.92 6.94 5.8M
2025-01-02 7.16 7.26 6.96 7.02 5.1M